日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2021-02-26 |
28.95 |
29.00 |
25.00 |
25.37 |
134741手 |
36246万 |
-3.57 |
-12.34% |
2021-02-19 |
29.80 |
30.00 |
28.29 |
28.94 |
65517手 |
19109万 |
-0.85 |
-2.85% |
2021-02-10 |
24.03 |
30.80 |
23.85 |
29.79 |
185529手 |
50990万 |
5.79 |
24.12% |
2021-02-05 |
22.96 |
24.50 |
22.28 |
24.00 |
104649手 |
24708万 |
1.21 |
5.31% |
2021-01-29 |
22.39 |
23.53 |
21.05 |
22.79 |
90523手 |
20339万 |
0.40 |
1.79% |
2021-01-22 |
22.81 |
23.17 |
22.24 |
22.39 |
56929手 |
12870万 |
-0.42 |
-1.84% |
2021-01-15 |
22.75 |
23.46 |
22.00 |
22.81 |
85553手 |
19298万 |
-0.17 |
-0.74% |
2021-01-08 |
22.92 |
25.19 |
22.71 |
22.98 |
152201手 |
36418万 |
0.08 |
0.35% |
2020-12-31 |
23.70 |
23.70 |
22.62 |
22.90 |
74801手 |
17250万 |
-0.71 |
-3.01% |
2020-12-25 |
22.58 |
23.67 |
21.31 |
23.61 |
157949手 |
35594万 |
1.02 |
4.51% |
2020-12-18 |
22.86 |
24.00 |
22.10 |
22.59 |
128312手 |
29292万 |
-0.38 |
-1.65% |
2020-12-11 |
24.02 |
24.93 |
22.60 |
22.97 |
158211手 |
37610万 |
-1.03 |
-4.29% |
2020-12-04 |
22.00 |
24.91 |
22.00 |
24.00 |
239804手 |
56541万 |
0.17 |
0.71% |
2020-11-27 |
30.42 |
34.07 |
23.83 |
23.83 |
434696手 |
122471万 |
-6.57 |
-21.61% |
2020-11-20 |
30.11 |
31.89 |
30.10 |
30.40 |
108866手 |
33790万 |
0.30 |
1.00% |
2020-11-13 |
31.21 |
32.50 |
30.00 |
30.10 |
134144手 |
42086万 |
-1.17 |
-3.74% |
2020-11-06 |
34.89 |
35.80 |
31.00 |
31.27 |
116837手 |
38190万 |
-3.99 |
-11.32% |
2020-10-30 |
35.31 |
36.84 |
34.82 |
35.26 |
91058手 |
32680万 |
-0.24 |
-0.68% |
2020-10-23 |
37.65 |
38.00 |
35.40 |
35.50 |
87069手 |
31518万 |
-2.18 |
-5.79% |
2020-10-16 |
38.59 |
39.95 |
37.68 |
37.68 |
99191手 |
38367万 |
-0.91 |
-2.36% |
2020-10-09 |
39.79 |
39.80 |
38.40 |
38.59 |
19574手 |
7580万 |
-0.41 |
-1.05% |
2020-09-30 |
39.90 |
40.29 |
38.14 |
39.00 |
89676手 |
34846万 |
-0.91 |
-2.28% |
2020-09-25 |
43.06 |
43.10 |
39.40 |
39.91 |
120804手 |
49663万 |
-2.69 |
-6.32% |
2020-09-18 |
41.50 |
43.79 |
40.67 |
42.60 |
156811手 |
66689万 |
1.60 |
3.90% |
2020-09-11 |
40.80 |
42.00 |
39.01 |
41.00 |
210226手 |
85196万 |
0.21 |
0.52% |
2020-09-04 |
37.13 |
43.43 |
37.13 |
40.79 |
355172手 |
143073万 |
3.64 |
9.80% |
2020-08-28 |
32.05 |
37.50 |
32.05 |
37.15 |
414345手 |
142537万 |
6.15 |
19.84% |
2020-08-21 |
25.89 |
31.66 |
25.21 |
31.00 |
292639手 |
82712万 |
5.15 |
19.92% |
2020-08-14 |
24.10 |
26.64 |
24.02 |
25.85 |
136980手 |
35287万 |
1.59 |
6.55% |
2020-08-07 |
24.39 |
25.55 |
24.10 |
24.26 |
86256手 |
21446万 |
-0.13 |
-0.53% |
2020-07-31 |
24.42 |
25.05 |
23.81 |
24.39 |
66656手 |
16216万 |
0.17 |
0.70% |
2020-07-24 |
25.24 |
25.79 |
24.22 |
24.22 |
88035手 |
22172万 |
-1.88 |
-7.20% |
2020-07-17 |
26.50 |
27.62 |
25.24 |
26.10 |
133167手 |
35437万 |
0.16 |
0.62% |
2020-07-10 |
24.49 |
27.32 |
24.49 |
25.94 |
173120手 |
44631万 |
1.50 |
6.14% |
2020-07-03 |
24.26 |
25.22 |
24.04 |
24.44 |
59557手 |
14607万 |
-0.28 |
-1.13% |
2020-06-26 |
24.61 |
24.94 |
24.27 |
24.72 |
28105手 |
6907万 |
0.10 |
0.41% |
2020-06-19 |
24.15 |
25.20 |
23.67 |
24.62 |
98119手 |
24075万 |
0.47 |
1.95% |
2020-06-12 |
24.08 |
24.42 |
23.01 |
24.15 |
46409手 |
11015万 |
0.15 |
0.62% |
2020-06-05 |
23.61 |
24.50 |
23.12 |
24.00 |
77634手 |
18639万 |
0.72 |
3.09% |
2020-05-29 |
24.50 |
24.50 |
22.71 |
23.28 |
66111手 |
15527万 |
0.25 |
1.09% |
2020-05-22 |
24.30 |
24.99 |
22.64 |
23.03 |
72612手 |
17323万 |
-1.33 |
-5.46% |
2020-05-15 |
25.27 |
25.96 |
24.12 |
24.36 |
110528手 |
27600万 |
-1.08 |
-4.25% |
2020-05-08 |
24.50 |
25.95 |
24.31 |
25.44 |
110301手 |
27807万 |
0.43 |
1.72% |
2020-04-30 |
27.38 |
28.99 |
24.59 |
25.01 |
322641手 |
88287万 |
-1.29 |
-4.91% |
2020-04-24 |
22.90 |
26.30 |
22.60 |
26.30 |
145729手 |
35534万 |
3.41 |
14.90% |
2020-04-17 |
23.14 |
23.82 |
22.56 |
22.89 |
65387手 |
15152万 |
-0.66 |
-2.80% |
2020-04-10 |
23.14 |
24.57 |
22.35 |
23.55 |
111128手 |
26092万 |
0.63 |
2.75% |
2020-04-03 |
21.33 |
23.67 |
21.33 |
22.92 |
86241手 |
19711万 |
1.31 |
6.06% |
2020-03-27 |
20.99 |
22.30 |
20.30 |
21.61 |
45062手 |
9692万 |
0.19 |
0.89% |
2020-03-20 |
22.40 |
22.40 |
20.60 |
21.42 |
49642手 |
10626万 |
-0.38 |
-1.74% |
2020-03-13 |
23.06 |
23.15 |
20.06 |
21.80 |
63880手 |
14152万 |
-1.62 |
-6.92% |
2020-03-06 |
20.88 |
24.33 |
20.88 |
23.42 |
106568手 |
24566万 |
1.64 |
7.53% |
2020-02-28 |
23.54 |
26.00 |
21.23 |
21.78 |
124002手 |
29559万 |
-2.15 |
-8.98% |
2020-02-21 |
21.34 |
23.95 |
21.34 |
23.93 |
72263手 |
16398万 |
2.59 |
12.14% |
2020-02-14 |
19.78 |
22.50 |
19.70 |
21.34 |
68581手 |
14514万 |
1.41 |
7.08% |
2020-02-07 |
19.75 |
20.28 |
18.10 |
19.93 |
45625手 |
8984万 |
-2.01 |
-9.16% |
2020-01-23 |
23.13 |
23.40 |
21.33 |
21.94 |
30325手 |
6902万 |
-1.19 |
-5.14% |
2020-01-17 |
22.11 |
24.10 |
21.00 |
23.13 |
92405手 |
21659万 |
1.03 |
4.66% |
2020-01-10 |
22.11 |
22.51 |
21.70 |
22.10 |
42914手 |
9491万 |
0.15 |
0.68% |
2020-01-03 |
21.74 |
22.12 |
21.74 |
21.95 |
13613手 |
2986万 |
0.32 |
1.48% |
2019-12-31 |
18.42 |
22.08 |
17.60 |
21.63 |
17939手 |
3776万 |
-0.09 |
-0.41% |
2019-12-27 |
22.30 |
22.47 |
20.88 |
21.72 |
26687手 |
5806万 |
-0.67 |
-2.99% |
2019-12-20 |
22.16 |
22.56 |
21.88 |
22.39 |
41471手 |
9201万 |
0.25 |
1.13% |
2019-12-13 |
21.36 |
22.99 |
21.02 |
22.14 |
33831手 |
7288万 |
0.81 |
3.80% |
2019-12-06 |
22.28 |
22.28 |
21.04 |
21.33 |
24417手 |
5220万 |
-0.16 |
-0.74% |
2019-11-29 |
22.11 |
22.29 |
21.21 |
21.49 |
25284手 |
5501万 |
-0.77 |
-3.46% |
2019-11-22 |
22.47 |
23.20 |
21.90 |
22.26 |
33179手 |
7488万 |
-0.47 |
-2.07% |
2019-11-15 |
23.50 |
24.10 |
22.32 |
22.73 |
55102手 |
12686万 |
-0.86 |
-3.65% |
2019-11-08 |
23.85 |
25.49 |
23.38 |
23.59 |
112881手 |
27635万 |
-1.21 |
-4.88% |
2019-11-01 |
22.79 |
26.80 |
22.68 |
24.80 |
128871手 |
31908万 |
1.60 |
6.90% |
2019-10-25 |
22.91 |
23.91 |
22.42 |
23.20 |
55056手 |
12786万 |
0.29 |
1.27% |
2019-10-18 |
27.35 |
27.35 |
22.32 |
22.91 |
82608手 |
20455万 |
-1.96 |
-7.88% |
2019-10-08 |
25.46 |
25.46 |
24.85 |
24.87 |
5703手 |
1429万 |
-0.43 |
-1.70% |
2019-09-30 |
25.72 |
25.72 |
25.03 |
25.30 |
6244手 |
1584万 |
-0.41 |
-1.59% |
2019-09-27 |
22.20 |
25.88 |
22.02 |
25.71 |
40970手 |
10114万 |
3.21 |
14.27% |
2019-09-20 |
24.25 |
24.25 |
21.70 |
22.50 |
30812手 |
7041万 |
-1.57 |
-6.52% |
2019-09-12 |
23.22 |
24.42 |
22.60 |
24.07 |
21694手 |
5134万 |
1.11 |
4.83% |
2019-09-06 |
24.08 |
24.25 |
22.29 |
22.96 |
30250手 |
6996万 |
-1.15 |
-4.77% |
2019-08-30 |
22.70 |
25.59 |
22.58 |
24.11 |
86196手 |
21217万 |
0.87 |
3.74% |
2019-08-23 |
22.00 |
24.26 |
21.96 |
23.24 |
59987手 |
13680万 |
2.29 |
10.93% |
2019-08-16 |
17.87 |
20.95 |
17.87 |
20.95 |
17699手 |
3386万 |
2.93 |
16.26% |
2019-08-09 |
18.27 |
18.30 |
17.51 |
18.02 |
14165手 |
2544万 |
-0.25 |
-1.37% |
2019-08-02 |
19.02 |
19.18 |
18.19 |
18.27 |
9033手 |
1692万 |
-0.86 |
-4.50% |
2019-07-26 |
19.32 |
19.32 |
18.85 |
19.13 |
9912手 |
1888万 |
-0.18 |
-0.93% |
2019-07-19 |
19.35 |
20.00 |
19.10 |
19.31 |
8598手 |
1667万 |
-0.05 |
-0.26% |
2019-07-12 |
19.58 |
20.15 |
19.11 |
19.36 |
6972手 |
1360万 |
-0.23 |
-1.17% |
2019-07-05 |
19.03 |
20.25 |
19.00 |
19.59 |
11638手 |
2291万 |
-0.23 |
-1.16% |
2019-06-28 |
19.74 |
19.99 |
19.60 |
19.82 |
7951手 |
1574万 |
-0.08 |
-0.40% |
2019-06-21 |
19.59 |
20.13 |
19.30 |
19.90 |
11238手 |
2205万 |
0.40 |
2.05% |
2019-06-14 |
19.20 |
19.95 |
18.93 |
19.50 |
12662手 |
2446万 |
0.34 |
1.77% |
2019-06-06 |
19.45 |
19.96 |
18.92 |
19.16 |
7937手 |
1536万 |
-0.25 |
-1.29% |
2019-05-31 |
18.97 |
19.98 |
18.84 |
19.41 |
9626手 |
1868万 |
0.51 |
2.70% |
2019-05-24 |
19.86 |
19.86 |
18.70 |
18.90 |
11057手 |
2097万 |
-0.75 |
-3.82% |
2019-05-17 |
19.95 |
20.19 |
19.61 |
19.65 |
15207手 |
3032万 |
-0.53 |
-2.63% |
2019-05-10 |
21.20 |
21.30 |
19.62 |
20.18 |
18989手 |
3856万 |
-1.73 |
-7.90% |
2019-04-30 |
22.39 |
22.50 |
21.52 |
21.91 |
10212手 |
2236万 |
-0.56 |
-2.49% |
2019-04-26 |
22.86 |
23.80 |
22.15 |
22.47 |
36350手 |
8378万 |
-0.38 |
-1.66% |
2019-04-19 |
23.24 |
24.37 |
22.35 |
22.85 |
50666手 |
11682万 |
-0.37 |
-1.59% |
2019-04-12 |
20.87 |
24.90 |
20.38 |
23.22 |
59699手 |
13735万 |
2.52 |
12.17% |
2019-04-04 |
20.43 |
21.19 |
20.17 |
20.70 |
24912手 |
5118万 |
0.36 |
1.77% |
2019-03-29 |
20.01 |
20.87 |
19.70 |
20.34 |
24974手 |
5060万 |
0.30 |
1.50% |
2019-03-22 |
19.51 |
20.20 |
19.40 |
20.04 |
29260手 |
5846万 |
0.34 |
1.73% |
2019-03-15 |
20.10 |
20.51 |
19.36 |
19.70 |
31414手 |
6271万 |
-0.28 |
-1.40% |
2019-03-08 |
19.85 |
20.75 |
19.75 |
19.98 |
45568手 |
9219万 |
0.23 |
1.17% |
2019-03-01 |
19.26 |
19.81 |
19.01 |
19.75 |
34953手 |
6783万 |
0.32 |
1.65% |
2019-02-22 |
19.04 |
20.40 |
18.81 |
19.43 |
24298手 |
4762万 |
0.45 |
2.37% |
2019-02-15 |
19.70 |
19.71 |
18.78 |
18.98 |
14017手 |
2669万 |
-0.72 |
-3.65% |
2019-02-01 |
17.26 |
19.88 |
17.08 |
19.70 |
23263手 |
4389万 |
2.38 |
13.74% |
2019-01-25 |
17.50 |
17.70 |
17.08 |
17.32 |
7520手 |
1302万 |
0.06 |
0.35% |
2019-01-18 |
18.00 |
18.00 |
17.02 |
17.26 |
8430手 |
1466万 |
-0.71 |
-3.95% |
2019-01-11 |
18.29 |
18.33 |
17.82 |
17.97 |
8147手 |
1470万 |
-0.28 |
-1.53% |
2018-12-28 |
18.50 |
19.00 |
17.77 |
18.20 |
10149手 |
1874万 |
-0.60 |
-3.19% |
2018-12-21 |
19.32 |
20.00 |
18.63 |
18.80 |
11101手 |
2141万 |
-0.75 |
-3.84% |
2018-12-14 |
19.09 |
19.75 |
19.09 |
19.55 |
7760手 |
1509万 |
-0.11 |
-0.56% |
2018-12-07 |
20.53 |
21.00 |
18.61 |
19.66 |
46557手 |
9329万 |
-0.84 |
-4.10% |
2018-11-30 |
22.65 |
23.66 |
20.46 |
20.50 |
71082手 |
15660万 |
-3.34 |
-14.01% |
2018-11-20 |
23.70 |
23.90 |
23.66 |
23.84 |
25470手 |
6061万 |
0.33 |
1.40% |
2018-11-16 |
22.62 |
23.58 |
22.40 |
23.51 |
21409手 |
4933万 |
0.89 |
3.94% |
2018-11-09 |
21.57 |
22.95 |
21.37 |
22.62 |
16259手 |
3608万 |
1.01 |
4.67% |
2018-11-02 |
21.09 |
21.69 |
20.85 |
21.61 |
10427手 |
2220万 |
0.52 |
2.47% |
2018-10-26 |
21.36 |
22.09 |
20.02 |
21.09 |
11761手 |
2511万 |
-0.27 |
-1.26% |
2018-10-19 |
20.85 |
21.48 |
19.68 |
21.36 |
12474手 |
2597万 |
0.66 |
3.19% |
2018-10-12 |
21.81 |
22.07 |
20.00 |
20.70 |
6724手 |
1419万 |
-1.40 |
-6.33% |
2018-09-28 |
21.85 |
22.60 |
21.13 |
22.10 |
6186手 |
1357万 |
0.60 |
2.79% |
2018-09-21 |
21.99 |
22.00 |
21.04 |
21.50 |
6568手 |
1409万 |
-0.49 |
-2.23% |
2018-09-14 |
22.41 |
22.77 |
21.56 |
21.99 |
6555手 |
1444万 |
-0.71 |
-3.13% |
2018-09-07 |
23.38 |
23.38 |
22.32 |
22.70 |
14829手 |
3399万 |
-0.70 |
-2.99% |
2018-08-30 |
23.38 |
23.85 |
22.41 |
23.40 |
14922手 |
3412万 |
0.21 |
0.91% |
2018-08-24 |
23.18 |
24.46 |
22.85 |
23.19 |
26532手 |
6270万 |
0.30 |
1.31% |
2018-08-17 |
22.55 |
23.89 |
22.00 |
22.89 |
30190手 |
7025万 |
0.34 |
1.51% |
2018-08-10 |
21.02 |
22.63 |
20.98 |
22.55 |
25306手 |
5570万 |
2.53 |
12.64% |
2018-08-03 |
20.86 |
21.76 |
19.58 |
20.02 |
17222手 |
3522万 |
-0.84 |
-4.03% |
2018-07-27 |
17.60 |
21.03 |
17.60 |
20.86 |
22108手 |
4311万 |
3.26 |
18.52% |
2018-07-20 |
18.08 |
18.20 |
17.40 |
17.60 |
11191手 |
1999万 |
-0.55 |
-3.03% |
2018-07-13 |
16.10 |
18.81 |
16.02 |
18.15 |
95054手 |
16162万 |
1.20 |
7.08% |
2018-07-06 |
20.81 |
20.81 |
16.95 |
16.95 |
3245手 |
593万 |
-4.95 |
-22.60% |
2018-04-27 |
23.65 |
23.77 |
21.80 |
21.90 |
33299手 |
7484万 |
-1.75 |
-7.40% |
2018-04-20 |
23.67 |
24.82 |
22.40 |
23.65 |
40461手 |
9668万 |
0.21 |
0.90% |
2018-04-13 |
24.18 |
24.84 |
23.30 |
23.44 |
21981手 |
5229万 |
-0.83 |
-3.42% |
2018-04-04 |
23.90 |
25.80 |
23.60 |
24.27 |
16209手 |
3964万 |
0.38 |
1.59% |
2018-03-30 |
23.30 |
24.49 |
23.30 |
23.89 |
19272手 |
4595万 |
-0.27 |
-1.12% |
2018-03-23 |
24.36 |
24.69 |
22.69 |
24.16 |
24358手 |
5847万 |
-0.39 |
-1.59% |
2018-03-16 |
24.70 |
25.88 |
24.50 |
24.55 |
33112手 |
8260万 |
-0.42 |
-1.68% |
2018-03-09 |
24.77 |
26.00 |
24.50 |
24.97 |
43524手 |
10859万 |
0.21 |
0.85% |
2018-03-02 |
23.40 |
25.90 |
22.69 |
24.76 |
75302手 |
18631万 |
1.30 |
5.54% |